$25.70 +0.09 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Mar. 5, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
5/15/201425.5425.6125.5425.603,543
5/13/201425.4925.4925.4525.451,796
5/12/201425.4325.4325.4125.411,059
5/8/201425.4725.4825.4725.481,257
5/7/201425.3625.4525.3625.441,238
5/6/201425.4325.4325.3825.381,430
5/5/201425.4225.4425.4225.432,053
5/2/201425.4025.4525.4025.453,029
5/1/201425.3825.4325.3325.424,837
4/30/201425.3125.3825.3025.367,172
4/29/201425.2925.3325.2925.322,663
4/28/201425.3025.3525.2725.324,427
4/25/201425.3125.3425.3125.343,367
4/24/201425.2925.2925.2925.29594
4/23/201425.2925.2925.2625.26831
4/22/201425.2325.2425.2225.221,578
4/21/201425.2125.3225.2125.253,445
4/17/201425.2725.2925.2725.27673
4/16/201425.3125.3325.3025.309,402
4/15/201425.3925.4125.3425.342,869
4/14/201425.3625.3625.3625.36165
4/11/201425.4425.4525.4125.414,932
4/10/201425.4425.4425.3925.392,128
4/9/201425.3125.3325.3125.33740
4/8/201425.2925.3725.2925.304,651
4/7/201425.2225.3925.2225.2910,581
4/4/201425.1625.3225.1625.243,887
4/3/201425.1625.2125.1525.151,318
4/2/201425.1425.1925.1125.117,366
4/1/201425.1625.2225.1525.176,399
3/31/201425.2525.2625.1725.1821,067
3/28/201425.2525.2525.1725.2510,942
3/27/201425.2725.2725.2625.26269
3/26/201425.2825.2825.2825.28701
3/25/201425.1525.2125.1525.211,250
3/24/201425.1625.2025.1625.203,707
3/21/201425.1625.1925.0725.165,024
3/20/201425.0325.1425.0325.073,510
3/19/201425.2125.2125.0925.133,209
3/18/201425.1925.2125.1825.212,474
3/17/201425.1925.2525.1425.2410,795
3/14/201425.2725.2925.2725.291,046
3/13/201425.2425.3025.2125.245,445
3/12/201425.2225.2325.1625.225,823
3/11/201425.1225.2525.1125.2010,904
3/10/201425.1925.1925.1925.19139
3/7/201425.2425.2425.1925.192,842
3/6/201425.2525.2625.2525.261,127
3/5/201425.2825.3525.2625.344,422
3/4/201425.3225.3525.3225.345,433
3/3/201425.3925.4225.3925.412,021
2/28/201425.3025.3425.2825.344,286
2/27/201425.2725.3725.2425.3517,661
2/26/201425.1825.3025.1825.307,638
2/25/201425.2125.2725.2125.212,341
2/24/201425.2625.2625.1725.243,371
2/21/201425.2225.2325.2225.231,924
2/20/201425.2025.2125.1725.213,676
2/19/201425.2925.2925.1725.223,192
2/18/201425.1725.2425.1725.242,799
2/14/201425.1325.1725.1325.162,074
2/13/201425.1425.2125.1425.155,106
2/12/201425.1625.2025.0825.1512,553
2/11/201425.1925.2325.1725.231,404
2/10/201425.2225.2725.1625.2715,716
2/7/201425.2125.2725.2125.271,029
2/6/201425.2025.2125.2025.211,099
2/5/201425.2325.2525.1225.2341,581
2/4/201425.1525.2825.0725.2816,105
2/3/201425.2525.2625.2025.261,779
1/31/201425.1025.1825.0125.1210,365
1/30/201425.0925.0925.0725.081,342
1/29/201425.0825.0925.0325.062,836
1/28/201425.0425.1024.9625.0222,608
1/27/201425.0125.0924.9124.9112,749
1/24/201425.1025.1024.9624.962,911
1/23/201424.9825.0824.9024.9919,488
1/22/201424.8624.9824.8524.8715,733
1/21/201424.9524.9624.9424.9419,484
1/17/201424.9025.0224.9025.024,023
1/16/201424.9924.9924.9924.991,277
1/15/201424.8624.9324.8624.924,613
1/14/201424.9824.9924.9324.932,438
1/13/201424.9925.0724.9924.999,861
1/10/201424.9925.0124.9925.01599
1/9/201424.8924.8924.8324.844,878
1/8/201424.9524.9524.8724.873,831
1/7/201424.9824.9824.9224.952,831
1/6/201424.9224.9224.9224.921,960
1/3/201424.8824.9124.7624.9113,455
1/2/201424.8024.8724.8024.873,348
12/31/201324.7524.8324.7524.831,312
12/30/201324.8524.8724.7324.74110,164
12/27/201324.7424.8324.7324.8224,586
12/26/201324.7324.8724.7224.7614,564
12/24/201324.8024.8724.8024.8225,919
12/23/201324.8524.9024.8224.829,892
12/20/201324.8824.9824.8224.83211,975
12/19/201324.9124.9124.9124.91440
12/18/201324.9325.0224.8924.919,581
  • Showing 201-300 of 868 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center